Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
0.00 (0.00%)
Sep 29, 2025, 5:37 PM GMT+1
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 29,546 |
| Sep 26, 2025 | 230.00 | 233.94 | 225.00 | 230.00 | 230.00 | -0.43% | 25,852 |
| Sep 25, 2025 | 230.00 | 235.00 | 225.00 | 231.00 | 231.00 | 0.43% | 37,007 |
| Sep 24, 2025 | 227.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 66,767 |
| Sep 23, 2025 | 229.90 | 231.00 | 225.00 | 230.00 | 230.00 | - | 33,504 |
| Sep 22, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 64,895 |
| Sep 19, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 76,866 |
| Sep 18, 2025 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | - | 51,799 |
| Sep 17, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 83,181 |
| Sep 16, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 3,088,630 |
| Sep 15, 2025 | 222.50 | 229.00 | 220.00 | 225.00 | 222.05 | 1.12% | 55,330 |
| Sep 12, 2025 | 222.50 | 225.00 | 220.00 | 222.50 | 219.58 | - | 60,148 |
| Sep 11, 2025 | 228.00 | 228.00 | 220.00 | 222.50 | 219.58 | -0.67% | 32,362 |
| Sep 10, 2025 | 222.50 | 225.00 | 220.00 | 224.00 | 221.06 | 0.45% | 274,638 |
| Sep 9, 2025 | 210.00 | 225.00 | 200.00 | 223.00 | 220.08 | -0.89% | 503,431 |
| Sep 8, 2025 | 225.00 | 230.00 | 225.00 | 225.00 | 222.05 | - | 32,733 |
| Sep 5, 2025 | 225.00 | 228.70 | 224.50 | 225.00 | 222.05 | - | 24,046 |
| Sep 4, 2025 | 225.00 | 227.50 | 224.00 | 225.00 | 222.05 | -1.75% | 30,988 |
| Sep 3, 2025 | 225.00 | 230.00 | 220.00 | 229.00 | 226.00 | -0.43% | 59,912 |
| Sep 2, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 226.98 | 2.22% | 30,099 |
| Sep 1, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 88,722 |
| Aug 29, 2025 | 225.25 | 230.00 | 220.00 | 225.00 | 222.05 | - | 48,135 |
| Aug 28, 2025 | 226.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 30,873 |
| Aug 27, 2025 | 226.00 | 230.00 | 220.00 | 225.00 | 222.05 | -2.17% | 7,083 |
| Aug 26, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 226.98 | 1.77% | 82,985 |
| Aug 22, 2025 | 225.00 | 230.00 | 220.00 | 226.00 | 223.04 | 1.57% | 39,852 |
| Aug 21, 2025 | 226.70 | 230.00 | 222.00 | 222.50 | 219.58 | - | 16,301 |
| Aug 20, 2025 | 223.90 | 230.00 | 219.80 | 222.50 | 219.58 | 1.14% | 60,815 |
| Aug 19, 2025 | 226.75 | 230.00 | 220.00 | 220.00 | 217.11 | -2.22% | 43,406 |
| Aug 18, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 40,480 |
| Aug 15, 2025 | 223.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 90,772 |
| Aug 14, 2025 | 221.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 26,068 |
| Aug 13, 2025 | 226.50 | 230.00 | 220.00 | 225.00 | 222.05 | - | 55,469 |
| Aug 12, 2025 | 227.70 | 230.00 | 220.00 | 225.00 | 222.05 | -0.88% | 67,095 |
| Aug 11, 2025 | 229.00 | 230.00 | 220.00 | 227.00 | 224.02 | - | 73,573 |
| Aug 8, 2025 | 226.00 | 230.00 | 223.50 | 227.00 | 224.02 | 0.44% | 39,801 |
| Aug 7, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 223.04 | 1.57% | 80,582 |
| Aug 6, 2025 | 215.00 | 222.50 | 215.00 | 222.50 | 219.58 | 2.06% | 36,708 |
| Aug 5, 2025 | 215.00 | 220.00 | 215.00 | 218.00 | 215.14 | 0.23% | 132,501 |
| Aug 4, 2025 | 201.00 | 220.00 | 201.00 | 217.50 | 214.65 | 3.57% | 149,435 |
| Aug 1, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 207.25 | - | 153,562 |
| Jul 31, 2025 | 194.00 | 210.00 | 194.00 | 210.00 | 207.25 | 2.44% | 174,378 |
| Jul 30, 2025 | 173.00 | 206.00 | 173.00 | 205.00 | 202.31 | -8.89% | 1,430,716 |
| Jul 29, 2025 | 220.00 | 230.00 | 215.00 | 225.00 | 222.05 | 1.35% | 74,076 |
| Jul 28, 2025 | 220.00 | 230.00 | 220.00 | 222.00 | 219.09 | -1.33% | 149,927 |
| Jul 25, 2025 | 222.00 | 230.00 | 220.00 | 225.00 | 222.05 | 1.81% | 55,958 |
| Jul 24, 2025 | 220.00 | 230.00 | 220.00 | 221.00 | 218.10 | -1.78% | 37,257 |
| Jul 23, 2025 | 215.00 | 230.00 | 215.00 | 225.00 | 222.05 | - | 152,820 |
| Jul 22, 2025 | 224.00 | 230.00 | 217.55 | 225.00 | 222.05 | 1.12% | 89,565 |
| Jul 21, 2025 | 222.80 | 230.00 | 215.00 | 222.50 | 219.58 | -1.11% | 61,504 |